NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 4/26/2024 2:04 PM | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 13 | 113 | 50.00% |
| MSFT240510C00490000 | 4/26/2024 1:59 PM | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 9 | 380 | 35.16% |
| MSFT240517C00490000 | 4/26/2024 7:10 PM | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.26 | -89.66% | 50 | 1,012 | 31.64% |
| MSFT240524C00490000 | 4/26/2024 3:57 PM | 2024-05-24 | 0.06 | 0.05 | 0.11 | -0.34 | -85.00% | 8 | 43 | 29.20% |
| MSFT240531C00490000 | 4/26/2024 4:37 PM | 2024-05-31 | 0.14 | 0.06 | 0.14 | -0.14 | -50.00% | 2 | 45 | 26.86% |
| MSFT240621C00490000 | 4/26/2024 7:42 PM | 2024-06-21 | 0.29 | 0.25 | 0.30 | -0.46 | -61.33% | 264 | 2,049 | 23.51% |
| MSFT240719C00490000 | 4/26/2024 7:23 PM | 2024-07-19 | 0.72 | 0.63 | 0.74 | -0.37 | -33.94% | 297 | 1,991 | 22.27% |
| MSFT240816C00490000 | 4/26/2024 6:37 PM | 2024-08-16 | 2.23 | 1.94 | 2.19 | -0.37 | -14.23% | 429 | 1,242 | 24.27% |
| MSFT240920C00490000 | 4/26/2024 6:35 PM | 2024-09-20 | 3.75 | 3.35 | 3.65 | 0.35 | 10.29% | 57 | 654 | 24.21% |
| MSFT241018C00490000 | 4/26/2024 2:52 PM | 2024-10-18 | 5.55 | 4.65 | 5.10 | 0.97 | 21.18% | 2 | 312 | 24.50% |
| MSFT241115C00490000 | 4/26/2024 7:29 PM | 2024-11-15 | 8.00 | 7.25 | 7.75 | 1.80 | 29.03% | 29 | 161 | 26.16% |
| MSFT241220C00490000 | 4/26/2024 7:28 PM | 2024-12-20 | 9.91 | 9.05 | 9.60 | 0.82 | 9.02% | 31 | 752 | 26.14% |
| MSFT250117C00490000 | 4/26/2024 4:36 PM | 2025-01-17 | 11.46 | 10.60 | 11.15 | 1.69 | 17.30% | 11 | 1,404 | 26.21% |
| MSFT250321C00490000 | 4/26/2024 5:19 PM | 2025-03-21 | 16.00 | 13.50 | 17.00 | 2.35 | 17.22% | 1 | 93 | 28.24% |
| MSFT250620C00490000 | 4/25/2024 6:36 PM | 2025-06-20 | 19.26 | 20.90 | 22.60 | 0.00 | 0.00% | 2 | 1,747 | 28.65% |
| MSFT250919C00490000 | 4/22/2024 6:34 PM | 2025-09-19 | 27.15 | 24.50 | 28.55 | 0.00 | 0.00% | 3 | 4 | 29.35% |
| MSFT251219C00490000 | 4/25/2024 2:46 PM | 2025-12-19 | 28.80 | 31.00 | 34.70 | 0.00 | 0.00% | 5 | 526 | 30.15% |
| MSFT260116C00490000 | 4/22/2024 1:58 PM | 2026-01-16 | 34.00 | 33.35 | 35.95 | 0.00 | 0.00% | 3 | 200 | 30.08% |
| MSFT260618C00490000 | 4/25/2024 2:29 PM | 2026-06-18 | 39.62 | 41.50 | 45.55 | 0.00 | 0.00% | 1 | 235 | 31.13% |
| MSFT261218C00490000 | 4/26/2024 3:38 PM | 2026-12-18 | 54.80 | 51.95 | 56.00 | 0.17 | 0.31% | 3 | 243 | 32.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 3/1/2024 2:30 PM | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 4/12/2024 7:15 PM | 2024-06-21 | 68.86 | 81.50 | 85.50 | 0.00 | 0.00% | 2 | 0 | 33.01% |
| MSFT240719P00490000 | 4/22/2024 1:30 PM | 2024-07-19 | 89.58 | 81.50 | 85.50 | 0.00 | 0.00% | 1 | 3 | 26.89% |
| MSFT240816P00490000 | 4/1/2024 3:03 PM | 2024-08-16 | 67.00 | 81.20 | 85.50 | 0.00 | 0.00% | 19 | 19 | 23.26% |
| MSFT240920P00490000 | 4/1/2024 3:35 PM | 2024-09-20 | 67.75 | 81.50 | 85.80 | 0.00 | 0.00% | 2 | 3 | 21.04% |
| MSFT241220P00490000 | 3/7/2024 4:02 PM | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2/1/2024 3:30 PM | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 3/18/2024 3:21 PM | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | 0.00% | 2 | 3 | 11.78% |
| MSFT250620P00490000 | 4/16/2024 6:36 PM | 2025-06-20 | 81.60 | 84.50 | 89.50 | 0.00 | 0.00% | 81 | 90 | 16.52% |
| MSFT251219P00490000 | 2/28/2024 5:29 PM | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | 0.00% | 2 | 1 | 11.64% |
| MSFT260116P00490000 | 4/25/2024 3:24 PM | 2026-01-16 | 103.45 | 89.50 | 92.70 | 0.00 | 0.00% | 1 | 86 | 15.72% |
| MSFT260618P00490000 | 4/11/2024 2:15 PM | 2026-06-18 | 84.80 | 92.45 | 96.00 | 0.00 | 0.00% | 1 | 0 | 15.94% |
| MSFT261218P00490000 | 4/17/2024 2:31 PM | 2026-12-18 | 92.53 | 94.85 | 98.70 | 0.00 | 0.00% | 3 | 4 | 15.62% |
Related Tickers
PLTR Palantir Technologies Inc.
22.52
+3.73%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
ADBE Adobe Inc.
477.56
+0.87%
RBRK Rubrik, Inc.
38.00
+2.70%
SQ Block, Inc.
74.48
+2.32%
ORCL Oracle Corporation
117.21
+2.02%
HCP HashiCorp, Inc.
32.59
-0.70%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%